Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Huntington Bancshares (NQ: HBAN )

14.06 +0.04 (+0.29%)
Official Closing Price Updated: 4:15 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 10.51 10.62 10.22 10.24 14,580,933 -0.32(-3.05%)
Nov 27, 2020 10.82 10.82 10.49 10.57 4,636,006 -0.20(-1.81%)
Nov 25, 2020 10.77 10.86 10.59 10.76 8,836,738 -0.20(-1.86%)
Nov 24, 2020 10.57 10.99 10.51 10.96 12,890,502 +0.64(+6.16%)
Nov 23, 2020 10.16 10.35 10.11 10.33 8,195,220 +0.36(+3.66%)
Nov 20, 2020 10.07 10.10 9.921 9.964 5,265,155 -0.17(-1.67%)
Nov 19, 2020 9.972 10.14 9.820 10.13 6,131,110 +0.07(+0.67%)
Nov 18, 2020 10.31 10.39 10.07 10.07 7,464,582 -0.13(-1.25%)
Nov 17, 2020 9.947 10.21 9.870 10.19 6,372,870 -0.01(-0.08%)
Nov 16, 2020 10.27 10.45 10.11 10.20 7,703,235 +0.37(+3.80%)
Nov 13, 2020 9.709 9.938 9.658 9.828 7,408,977 +0.25(+2.66%)
Nov 12, 2020 9.709 9.769 9.421 9.574 8,840,875 -0.30(-3.01%)
Nov 11, 2020 10.29 10.29 9.760 9.870 9,596,446 -0.47(-4.59%)
Nov 10, 2020 10.18 10.46 9.998 10.35 20,265,508 +0.21(+2.09%)
Nov 09, 2020 9.412 10.37 9.345 10.13 25,452,008 +1.53(+17.73%)
Nov 06, 2020 9.056 9.056 8.539 8.607 10,027,698 -0.36(-3.97%)
Nov 05, 2020 8.590 9.022 8.573 8.963 8,384,396 +0.42(+4.86%)
Nov 04, 2020 9.039 9.039 8.531 8.548 18,792,496 -0.86(-9.11%)
Nov 03, 2020 9.345 9.455 9.268 9.404 10,751,820 +0.24(+2.59%)
Nov 02, 2020 8.989 9.251 8.793 9.167 12,249,383 +0.31(+3.54%)
Oct 30, 2020 8.539 8.861 8.505 8.853 10,404,126 +0.25(+2.96%)
Oct 29, 2020 8.310 8.658 8.191 8.598 8,872,303 +0.26(+3.15%)
Oct 28, 2020 8.268 8.471 8.208 8.336 12,145,910 -0.09(-1.11%)
Oct 27, 2020 8.666 8.692 8.420 8.429 7,120,473 -0.29(-3.31%)
Oct 26, 2020 8.785 8.819 8.607 8.717 9,198,723 -0.16(-1.81%)
Oct 23, 2020 8.904 8.955 8.632 8.878 8,904,901 +0.08(+0.87%)
Oct 22, 2020 8.386 8.887 8.302 8.802 12,653,805 +0.59(+7.12%)
Oct 21, 2020 8.327 8.378 8.157 8.217 11,710,489 -0.16(-1.92%)
Oct 20, 2020 8.234 8.497 8.166 8.378 9,275,950 +0.31(+3.78%)
Oct 19, 2020 8.200 8.293 8.064 8.073 5,692,180 -0.13(-1.55%)
Oct 16, 2020 8.157 8.268 8.000 8.200 6,959,788 +0.01(+0.10%)
Oct 15, 2020 7.954 8.217 7.886 8.191 7,150,806 +0.17(+2.11%)
Oct 14, 2020 8.124 8.200 8.005 8.022 7,095,730 -0.08(-1.05%)
Oct 13, 2020 8.412 8.412 8.098 8.107 7,193,528 -0.33(-3.92%)
Oct 12, 2020 8.336 8.463 8.336 8.437 6,580,711 +0.08(+1.02%)
Oct 09, 2020 8.531 8.615 8.319 8.353 9,074,010 -0.15(-1.79%)
Oct 08, 2020 8.437 8.531 8.353 8.505 6,640,029 +0.13(+1.52%)
Oct 07, 2020 8.208 8.471 8.208 8.378 9,761,912 +0.29(+3.56%)
Oct 06, 2020 8.285 8.471 8.056 8.090 10,338,993 -0.11(-1.34%)
Oct 05, 2020 8.013 8.208 7.954 8.200 8,449,456 +0.29(+3.64%)
Oct 02, 2020 7.598 7.954 7.555 7.912 10,730,906 +0.15(+1.97%)
Oct 01, 2020 7.878 7.878 7.683 7.759 8,923,258 -0.02(-0.22%)
Sep 30, 2020 7.700 7.895 7.691 7.776 10,077,121 +0.10(+1.33%)
Sep 29, 2020 7.700 7.784 7.530 7.674 7,072,538 -0.06(-0.77%)
Sep 28, 2020 7.683 7.810 7.585 7.734 8,226,513 +0.25(+3.40%)
Sep 25, 2020 7.250 7.496 7.225 7.479 7,709,459 +0.13(+1.73%)
Sep 24, 2020 7.394 7.521 7.250 7.352 7,484,214 -0.02(-0.23%)
Sep 23, 2020 7.581 7.717 7.360 7.369 8,604,160 -0.17(-2.25%)
Sep 22, 2020 7.784 7.869 7.488 7.538 12,688,258 -0.23(-2.95%)
Sep 21, 2020 8.039 8.090 7.708 7.767 14,865,944 -0.45(-5.47%)
Sep 18, 2020 8.242 8.348 8.174 8.217 22,423,048 -0.08(-1.02%)
Sep 17, 2020 8.251 8.408 8.191 8.302 10,278,989 -0.08(-1.01%)
Sep 16, 2020 8.361 8.590 8.302 8.386 11,628,861 +0.03(+0.41%)
Sep 15, 2020 8.411 8.444 8.261 8.353 15,157,768 -0.10(-1.19%)
Sep 14, 2020 8.135 8.486 8.127 8.453 14,397,253 +0.37(+4.55%)
Sep 11, 2020 8.027 8.150 7.935 8.085 9,765,439 +0.08(+1.04%)
Sep 10, 2020 8.261 8.344 7.993 8.002 8,850,817 -0.18(-2.15%)
Sep 09, 2020 8.227 8.269 8.077 8.177 11,680,053 +0.06(+0.72%)
Sep 08, 2020 8.135 8.252 8.027 8.119 15,950,098 -0.18(-2.16%)
Sep 04, 2020 8.261 8.419 8.119 8.298 11,546,339 +0.24(+2.95%)
Sep 03, 2020 8.152 8.428 8.018 8.060 8,919,787 -0.03(-0.41%)
Sep 02, 2020 7.860 8.135 7.810 8.094 12,154,334 +0.21(+2.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.